Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.23 | 28.27 | 27.99 | 27.99 | 300,751 | -0.19(-0.68%) |
May 29, 2014 | 28.21 | 28.25 | 28.10 | 28.18 | 203,547 | +0.04(+0.14%) |
May 28, 2014 | 28.26 | 28.36 | 28.14 | 28.14 | 271,602 | -0.17(-0.60%) |
May 27, 2014 | 28.37 | 28.45 | 28.23 | 28.31 | 360,230 | +0.11(+0.39%) |
May 23, 2014 | 27.85 | 28.20 | 28.20 | 28.20 | 557,212 | +0.56(+2.04%) |
May 22, 2014 | 27.63 | 27.68 | 27.53 | 27.64 | 119,620 | -0.10(-0.35%) |
May 21, 2014 | 27.60 | 27.80 | 27.57 | 27.73 | 379,794 | +0.64(+2.36%) |
May 20, 2014 | 27.07 | 27.16 | 26.98 | 27.09 | 257,423 | -0.23(-0.85%) |
May 19, 2014 | 27.37 | 27.53 | 27.26 | 27.33 | 298,956 | -0.09(-0.33%) |
May 16, 2014 | 27.22 | 27.42 | 27.05 | 27.42 | 330,712 | +0.41(+1.50%) |
May 15, 2014 | 27.37 | 27.41 | 27.01 | 27.01 | 322,830 | -0.53(-1.92%) |
May 14, 2014 | 27.53 | 27.73 | 27.52 | 27.54 | 367,200 | -0.07(-0.27%) |
May 13, 2014 | 27.61 | 27.70 | 27.53 | 27.61 | 412,391 | -0.35(-1.24%) |
May 12, 2014 | 27.97 | 28.00 | 27.80 | 27.96 | 267,400 | -0.04(-0.15%) |
May 09, 2014 | 27.98 | 28.00 | 27.74 | 28.00 | 406,724 | +0.02(+0.06%) |
May 08, 2014 | 28.14 | 28.18 | 27.98 | 27.99 | 538,254 | +0.11(+0.40%) |
May 07, 2014 | 27.84 | 28.01 | 27.84 | 27.88 | 562,902 | +0.24(+0.87%) |
May 06, 2014 | 27.77 | 27.79 | 27.64 | 27.64 | 157,566 | +0.16(+0.58%) |
May 05, 2014 | 27.46 | 27.66 | 27.39 | 27.47 | 150,743 | -0.19(-0.70%) |
May 02, 2014 | 27.68 | 27.93 | 27.65 | 27.67 | 233,335 | -0.15(-0.54%) |
May 01, 2014 | 27.80 | 27.86 | 27.70 | 27.82 | 218,555 | +0.21(+0.77%) |
Apr 30, 2014 | 27.69 | 27.85 | 27.60 | 27.60 | 487,503 | -0.01(-0.04%) |
Apr 29, 2014 | 27.68 | 27.89 | 27.53 | 27.61 | 498,629 | +0.52(+1.93%) |
Apr 28, 2014 | 27.22 | 27.29 | 26.96 | 27.09 | 372,900 | -0.13(-0.49%) |
Apr 25, 2014 | 27.34 | 27.37 | 27.07 | 27.22 | 327,954 | -0.54(-1.94%) |
Apr 24, 2014 | 27.45 | 27.76 | 27.31 | 27.76 | 157,087 | +0.29(+1.05%) |
Apr 23, 2014 | 27.59 | 27.59 | 27.31 | 27.47 | 234,263 | -0.36(-1.31%) |
Apr 22, 2014 | 27.59 | 27.84 | 27.53 | 27.84 | 187,410 | +0.03(+0.10%) |
Apr 21, 2014 | 27.89 | 27.94 | 27.80 | 27.81 | 128,114 | +0.07(+0.25%) |
Apr 17, 2014 | 27.67 | 27.74 | 27.74 | 27.74 | 271,452 | +0.10(+0.35%) |
Apr 16, 2014 | 27.57 | 27.65 | 27.45 | 27.65 | 173,091 | +0.42(+1.55%) |
Apr 15, 2014 | 27.34 | 27.42 | 27.05 | 27.22 | 414,696 | -0.04(-0.14%) |
Apr 14, 2014 | 27.13 | 27.32 | 27.07 | 27.26 | 223,206 | +0.42(+1.57%) |
Apr 11, 2014 | 26.90 | 27.08 | 26.78 | 26.84 | 321,822 | +0.01(+0.02%) |
Apr 10, 2014 | 27.30 | 27.31 | 26.83 | 26.83 | 267,494 | -0.30(-1.10%) |
Apr 09, 2014 | 27.05 | 27.13 | 26.89 | 27.13 | 202,715 | +0.28(+1.06%) |
Apr 08, 2014 | 26.67 | 26.85 | 26.66 | 26.85 | 116,719 | +0.29(+1.11%) |
Apr 07, 2014 | 26.79 | 26.84 | 26.56 | 26.56 | 441,031 | +0.00(+0.00%) |
Apr 04, 2014 | 26.74 | 26.93 | 26.56 | 26.56 | 170,145 | -0.17(-0.64%) |
Apr 03, 2014 | 26.69 | 26.77 | 26.56 | 26.73 | 209,911 | -0.18(-0.66%) |
Apr 02, 2014 | 26.75 | 26.90 | 26.63 | 26.90 | 435,692 | +0.04(+0.14%) |
Apr 01, 2014 | 26.85 | 26.93 | 26.75 | 26.87 | 612,920 | +0.05(+0.18%) |
Mar 31, 2014 | 26.73 | 26.85 | 26.62 | 26.82 | 215,667 | +0.09(+0.34%) |
Mar 28, 2014 | 26.53 | 26.73 | 26.52 | 26.73 | 198,446 | +0.31(+1.17%) |
Mar 27, 2014 | 26.31 | 26.42 | 26.19 | 26.42 | 345,377 | +0.21(+0.82%) |
Mar 26, 2014 | 26.43 | 26.45 | 26.20 | 26.20 | 239,194 | -0.29(-1.11%) |
Mar 25, 2014 | 26.42 | 26.50 | 26.25 | 26.50 | 404,937 | +0.36(+1.37%) |
Mar 24, 2014 | 26.43 | 26.45 | 26.08 | 26.14 | 301,681 | -0.25(-0.95%) |
Mar 21, 2014 | 26.17 | 26.51 | 26.13 | 26.39 | 540,902 | +0.60(+2.32%) |
Mar 20, 2014 | 25.71 | 25.96 | 25.67 | 25.79 | 190,361 | -0.06(-0.25%) |
Mar 19, 2014 | 26.20 | 26.28 | 25.73 | 25.86 | 296,392 | -0.25(-0.94%) |
Mar 18, 2014 | 26.10 | 26.27 | 26.03 | 26.10 | 227,896 | +0.24(+0.93%) |
Mar 17, 2014 | 25.61 | 25.89 | 25.61 | 25.86 | 144,749 | +0.34(+1.32%) |
Mar 14, 2014 | 25.41 | 25.60 | 25.36 | 25.52 | 331,438 | +0.30(+1.19%) |
Mar 13, 2014 | 25.93 | 25.95 | 25.22 | 25.22 | 356,948 | -0.66(-2.56%) |
Mar 12, 2014 | 25.64 | 25.89 | 25.56 | 25.89 | 1,343,345 | +0.20(+0.77%) |
Mar 11, 2014 | 25.92 | 25.97 | 25.68 | 25.69 | 551,170 | -0.25(-0.97%) |
Mar 10, 2014 | 25.82 | 25.94 | 25.66 | 25.94 | 640,503 | +0.11(+0.43%) |
Mar 07, 2014 | 25.82 | 25.83 | 25.56 | 25.83 | 395,711 | -0.07(-0.29%) |
Mar 06, 2014 | 25.92 | 25.98 | 25.82 | 25.90 | 366,120 | +0.20(+0.79%) |
Mar 05, 2014 | 25.73 | 25.87 | 25.68 | 25.70 | 208,511 | -0.13(-0.52%) |
Mar 04, 2014 | 25.65 | 25.83 | 25.60 | 25.83 | 323,287 | +0.71(+2.83%) |